Tokyo - Delayed Quote
JPY
Fuso Chemical Co.,Ltd. (4368.T)
3,150.00
+261.00
(+9.03%)
As of 12:32:50 PM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3,040.00
3,180.00
2,971.00
3,145.00
3,145.00
899,000
Oct 30, 2026
2,952.00
2,990.00
2,865.00
2,889.00
2,889.00
767,100
Oct 29, 2026
3,075.00
3,085.00
2,994.00
3,055.00
3,055.00
650,700
Oct 28, 2026
3,100.00
3,115.00
3,025.00
3,045.00
3,045.00
521,400
Oct 27, 2026
2,918.00
2,974.00
2,904.00
2,930.00
2,930.00
720,200
Oct 26, 2026
2,831.00
2,852.00
2,781.00
2,818.00
2,818.00
687,500
Oct 23, 2026
2,800.00
2,923.00
2,704.00
2,860.00
2,860.00
717,700
Oct 22, 2026
3,080.00
3,100.00
2,872.00
2,880.00
2,880.00
883,900
Oct 21, 2026
3,035.00
3,105.00
3,035.00
3,060.00
3,060.00
462,700
Oct 20, 2026
3,155.00
3,155.00
2,994.00
3,000.00
3,000.00
445,000
Oct 19, 2026
3,045.00
3,195.00
3,040.00
3,165.00
3,165.00
384,300
Oct 16, 2026
3,250.00
3,250.00
3,150.00
3,200.00
3,200.00
428,100
Oct 15, 2026
3,260.00
3,280.00
3,145.00
3,165.00
3,165.00
683,300
Oct 14, 2026
3,410.00
3,470.00
3,390.00
3,400.00
3,400.00
430,500
Oct 13, 2026
3,420.00
3,465.00
3,335.00
3,380.00
3,380.00
520,200
Oct 9, 2026
3,315.00
3,500.00
3,300.00
3,490.00
3,490.00
510,500
Oct 8, 2026
3,435.00
3,450.00
3,360.00
3,370.00
3,370.00
683,900
Oct 7, 2026
3,530.00
3,550.00
3,415.00
3,475.00
3,475.00
535,600
Oct 6, 2026
3,465.00
3,540.00
3,390.00
3,515.00
3,515.00
624,800
Oct 5, 2026
3,420.00
3,460.00
3,395.00
3,420.00
3,420.00
625,900
Oct 2, 2026
3,325.00
3,395.00
3,315.00
3,350.00
3,350.00
590,100
Oct 1, 2026
3,255.00
3,360.00
3,240.00
3,350.00
3,350.00
869,700
Sep 30, 2026
3,195.00
3,260.00
3,175.00
3,220.00
3,220.00
776,400
Sep 29, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3,105.00
3,160.00
3,055.00
3,125.00
3,125.00
569,000
Sep 28, 2026
3,075.00
3,150.00
3,070.00
3,095.00
3,081.00
767,800
Sep 25, 2026
3,035.00
3,085.00
3,005.00
3,060.00
3,046.16
430,600
Sep 24, 2026
3,030.00
3,095.00
3,010.00
3,035.00
3,021.27
612,700
Sep 18, 2026
2,963.00
2,992.00
2,936.00
2,977.00
2,963.53
807,900
Sep 17, 2026
2,955.00
2,965.00
2,878.00
2,913.00
2,899.82
645,300
Sep 16, 2026
2,858.00
2,940.00
2,857.00
2,930.00
2,916.75
560,600
Sep 15, 2026
2,836.00
2,899.00
2,811.00
2,871.00
2,858.01
807,900
Sep 14, 2026
2,706.00
2,833.00
2,695.00
2,818.00
2,805.25
1,033,100
Sep 11, 2026
2,799.00
2,817.00
2,754.00
2,800.00
2,787.33
985,100
Sep 10, 2026
2,828.00
2,888.00
2,820.00
2,871.00
2,858.01
699,700
Sep 9, 2026
2,859.00
2,923.00
2,828.00
2,875.00
2,862.00
556,200
Sep 8, 2026
2,906.00
2,943.00
2,815.00
2,815.00
2,802.27
725,200
Sep 7, 2026
2,933.00
2,962.00
2,888.00
2,945.00
2,931.68
643,400
Sep 4, 2026
2,858.00
2,915.00
2,850.00
2,883.00
2,869.96
821,900
Sep 3, 2026
2,850.00
2,866.00
2,803.00
2,817.00
2,804.26
541,800
Sep 2, 2026
2,900.00
2,927.00
2,835.00
2,836.00
2,823.17
758,200
Sep 1, 2026
2,953.00
2,987.00
2,931.00
2,950.00
2,936.66
731,800
Aug 31, 2026
2,938.00
3,010.00
2,910.00
3,000.00
2,986.43
1,112,800
Aug 28, 2026
3,055.00
3,065.00
2,966.00
2,971.00
2,957.56
687,000
Aug 27, 2026
3,100.00
3,120.00
2,995.00
3,055.00
3,041.18
704,100
Aug 26, 2026
3,055.00
3,055.00
2,990.00
3,030.00
3,016.29
559,200
Aug 25, 2026
3,000.00
3,055.00
2,971.00
3,055.00
3,041.18
1,176,300
Aug 24, 2026
3,005.00
3,105.00
2,995.00
3,040.00
3,026.25
972,000
Aug 21, 2026
3,190.00
3,190.00
3,020.00
3,075.00
3,061.09
1,557,300
Aug 20, 2026
3,085.00
3,245.00
3,070.00
3,230.00
3,215.39
1,476,800
Aug 19, 2026
3,260.00
3,315.00
3,130.00
3,145.00
3,130.77
1,740,400
Aug 18, 2026
3,550.00
3,590.00
3,385.00
3,385.00
3,369.69
811,100
Aug 17, 2026
3,440.00
3,535.00
3,420.00
3,520.00
3,504.08
646,900
Aug 14, 2026
3,570.00
3,600.00
3,400.00
3,435.00
3,419.46
955,400
Aug 13, 2026
3,470.00
3,550.00
3,420.00
3,500.00
3,484.17
1,010,500
Aug 12, 2026
3,405.00
3,440.00
3,340.00
3,385.00
3,369.69
1,022,900
Aug 10, 2026
3,250.00
3,480.00
3,250.00
3,355.00
3,339.82
2,115,200
Aug 7, 2026
3,975.00
3,995.00
3,670.00
3,810.00
3,792.77
1,341,400
Aug 6, 2026
4,155.00
4,215.00
3,935.00
3,975.00
3,957.02
743,000
Aug 5, 2026
4,000.00
4,285.00
3,995.00
4,255.00
4,235.75
731,900
Aug 4, 2026
3,800.00
3,945.00
3,795.00
3,910.00
3,892.31
645,000
Aug 3, 2026
3,650.00
3,815.00
3,620.00
3,740.00
3,723.08
648,900
Jul 31, 2026
3,700.00
3,830.00
3,625.00
3,745.00
3,728.06
1,180,900
Jul 30, 2026
3,275.00
3,470.00
3,235.00
3,350.00
3,334.85
587,100
Jul 29, 2026
3,595.00
3,615.00
3,180.00
3,300.00
3,285.07
878,000
Jul 28, 2026
3,695.00
3,700.00
3,485.00
3,525.00
3,509.05
1,624,000
Jul 27, 2026
3,955.00
3,955.00
3,755.00
3,875.00
3,857.47
769,700
Jul 24, 2026
3,970.00
4,025.00
3,875.00
3,935.00
3,917.20
662,600
Jul 23, 2026
4,060.00
4,155.00
4,040.00
4,080.00
4,061.54
481,700
Jul 22, 2026
4,170.00
4,225.00
4,030.00
4,050.00
4,031.68
504,400
Jul 21, 2026
3,955.00
4,005.00
3,855.00
3,975.00
3,957.02
858,800
Jul 17, 2026
3,870.00
3,980.00
3,740.00
3,885.00
3,867.43
1,196,300
Jul 16, 2026
4,140.00
4,160.00
4,035.00
4,080.00
4,061.54
452,000
Jul 15, 2026
4,080.00
4,285.00
4,070.00
4,275.00
4,255.66
582,800
Jul 14, 2026
3,920.00
4,085.00
3,855.00
4,055.00
4,036.66
582,000
Jul 13, 2026
4,355.00
4,385.00
3,900.00
3,960.00
3,942.09
635,600
Jul 10, 2026
4,200.00
4,215.00
4,020.00
4,040.00
4,021.73
510,600
Jul 9, 2026
4,015.00
4,075.00
3,945.00
3,995.00
3,976.93
362,500
Jul 8, 2026
3,880.00
4,145.00
3,880.00
3,955.00
3,937.11
582,700
Jul 7, 2026
4,270.00
4,350.00
4,000.00
4,015.00
3,996.84
588,500
Jul 6, 2026
4,390.00
4,400.00
4,180.00
4,310.00
4,290.50
448,400
Jul 3, 2026
4,155.00
4,345.00
4,090.00
4,330.00
4,310.41
397,900
Jul 2, 2026
4,465.00
4,475.00
4,270.00
4,295.00
4,275.57
783,000
Jul 1, 2026
4,530.00
4,645.00
4,500.00
4,605.00
4,584.17
633,200
Jun 30, 2026
4,585.00
4,600.00
4,450.00
4,500.00
4,479.64
438,900
Jun 29, 2026
4,650.00
4,650.00
4,350.00
4,515.00
4,494.58
586,200
Jun 26, 2026
4,745.00
4,855.00
4,580.00
4,640.00
4,619.01
578,100
Jun 25, 2026
4,770.00
4,975.00
4,710.00
4,815.00
4,793.22
1,210,800
Jun 24, 2026
4,550.00
4,710.00
4,465.00
4,560.00
4,539.37
846,800
Jun 23, 2026
4,940.00
4,945.00
4,570.00
4,590.00
4,569.24
714,200
Jun 22, 2026
4,645.00
4,995.00
4,635.00
4,895.00
4,872.86
926,300
Jun 19, 2026
4,600.00
4,700.00
4,505.00
4,590.00
4,569.24
948,100
Jun 18, 2026
4,405.00
4,575.00
4,315.00
4,420.00
4,400.01
1,379,100
Jun 17, 2026
4,030.00
4,170.00
3,955.00
4,125.00
4,106.34
423,500
Jun 16, 2026
4,030.00
4,145.00
4,000.00
4,100.00
4,081.45
443,900
Jun 15, 2026
4,100.00
4,135.00
4,010.00
4,085.00
4,066.52
560,400
Jun 12, 2026
3,995.00
4,130.00
3,925.00
3,935.00
3,917.20
631,100
Jun 11, 2026
3,605.00
3,875.00
3,585.00
3,855.00
3,837.56
522,000
Jun 10, 2026
3,755.00
3,845.00
3,655.00
3,715.00
3,698.20
499,800
Jun 9, 2026
3,905.00
3,935.00
3,770.00
3,895.00
3,877.38
639,300
Jun 8, 2026
3,850.00
3,970.00
3,800.00
3,905.00
3,887.34
666,300
Jun 5, 2026
4,100.00
4,185.00
3,925.00
4,130.00
4,111.32
737,200
Jun 4, 2026
4,280.00
4,340.00
4,145.00
4,210.00
4,190.96
546,800
Jun 3, 2026
4,385.00
4,530.00
4,205.00
4,350.00
4,330.32
749,700
Jun 2, 2026
4,525.00
4,575.00
4,155.00
4,315.00
4,295.48
916,900
Jun 1, 2026
4,345.00
4,700.00
4,335.00
4,475.00
4,454.76
1,908,000
May 29, 2026
4,415.00
4,460.00
4,235.00
4,275.00
4,255.66
1,262,300
May 28, 2026
4,400.00
4,400.00
4,200.00
4,315.00
4,295.48
606,100
May 27, 2026
4,720.00
4,740.00
4,425.00
4,430.00
4,409.96
453,200
May 26, 2026
4,620.00
4,680.00
4,510.00
4,590.00
4,569.24
592,300
May 25, 2026
4,395.00
4,610.00
4,290.00
4,550.00
4,529.42
761,200
May 22, 2026
4,320.00
4,365.00
4,180.00
4,185.00
4,166.07
566,400
May 21, 2026
3,910.00
4,040.00
3,890.00
3,970.00
3,952.04
590,300
May 20, 2026
3,860.00
3,875.00
3,675.00
3,750.00
3,733.04
575,400
May 19, 2026
4,015.00
4,095.00
3,865.00
3,915.00
3,897.29
1,086,500
May 18, 2026
4,045.00
4,075.00
3,905.00
3,970.00
3,952.04
801,400
May 15, 2026
4,220.00
4,290.00
3,965.00
4,045.00
4,026.70
1,162,700
May 14, 2026
4,395.00
4,430.00
4,160.00
4,200.00
4,181.00
1,557,700
May 13, 2026
4,170.00
4,480.00
4,145.00
4,410.00
4,390.05
2,541,600
May 12, 2026
3,990.00
3,990.00
3,990.00
3,990.00
3,971.95
262,300
May 11, 2026
3,040.00
3,355.00
3,030.00
3,290.00
3,275.12
1,140,500
May 8, 2026
3,305.00
3,360.00
3,175.00
3,250.00
3,235.30
809,700
May 7, 2026
3,285.00
3,420.00
3,275.00
3,335.00
3,319.91
757,800
May 1, 2026
3,190.00
3,225.00
3,145.00
3,160.00
3,145.71
504,700
Apr 30, 2026
3,220.00
3,365.00
3,200.00
3,260.00
3,245.25
648,600
Apr 28, 2026
3,170.00
3,265.00
3,140.00
3,265.00
3,250.23
482,800
Apr 27, 2026
3,075.00
3,245.00
3,055.00
3,190.00
3,175.57
785,200
Apr 24, 2026
3,030.00
3,080.00
2,964.00
3,050.00
3,036.20
609,600
Apr 23, 2026
2,917.00
2,930.00
2,821.00
2,843.00
2,830.14
604,700
Apr 22, 2026
2,975.00
2,992.00
2,921.00
2,956.00
2,942.63
318,400
Apr 21, 2026
3,025.00
3,085.00
3,025.00
3,045.00
3,031.23
173,000
Apr 20, 2026
3,055.00
3,090.00
3,020.00
3,035.00
3,021.27
238,600
Apr 17, 2026
3,140.00
3,145.00
3,045.00
3,055.00
3,041.18
316,000
Apr 16, 2026
3,075.00
3,155.00
3,050.00
3,140.00
3,125.80
405,800
Apr 15, 2026
3,165.00
3,230.00
3,045.00
3,085.00
3,071.05
545,800
Apr 14, 2026
3,100.00
3,170.00
3,070.00
3,095.00
3,081.00
723,500
Apr 13, 2026
2,980.00
3,010.00
2,918.00
2,970.00
2,956.57
468,000
Apr 10, 2026
3,050.00
3,125.00
3,050.00
3,050.00
3,036.20
564,200
Apr 9, 2026
3,050.00
3,055.00
2,963.00
2,997.00
2,983.44
454,300
Apr 8, 2026
2,997.00
3,065.00
2,955.00
3,040.00
3,026.25
408,400
Apr 7, 2026
2,850.00
2,879.00
2,808.00
2,840.00
2,827.15
273,500
Apr 6, 2026
2,840.00
2,893.00
2,832.00
2,845.00
2,832.13
304,300
Apr 3, 2026
2,800.00
2,867.00
2,791.00
2,825.00
2,812.22
400,400
Apr 2, 2026
2,928.00
2,971.00
2,798.00
2,798.00
2,785.34
323,100
Apr 1, 2026
2,826.00
2,929.00
2,813.00
2,927.00
2,913.76
417,800
Mar 31, 2026
2,706.00
2,789.00
2,632.00
2,726.00
2,713.67
737,100
Mar 30, 2026
13.666
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,696.00
2,816.00
2,682.00
2,816.00
2,803.26
384,300
Mar 30, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
2,880.00
2,926.67
2,843.33
2,910.00
2,883.23
581,100
Mar 26, 2026
3,020.00
3,046.67
2,913.33
2,953.33
2,926.17
344,100
Mar 25, 2026
2,966.67
3,033.33
2,963.33
3,020.00
2,992.22
520,200
Mar 24, 2026
2,900.00
2,913.33
2,803.33
2,880.00
2,853.51
440,100
Mar 23, 2026
2,743.33
2,803.33
2,696.67
2,770.00
2,744.52
506,100
Mar 19, 2026
2,963.33
2,976.67
2,883.33
2,910.00
2,883.23
583,800
Mar 18, 2026
3,056.67
3,096.67
3,010.00
3,096.67
3,068.18
396,900
Mar 17, 2026
3,130.00
3,150.00
2,970.00
2,970.00
2,942.68
494,400
Mar 16, 2026
2,960.00
3,116.67
2,953.33
3,080.00
3,051.67
1,023,300
Mar 13, 2026
2,890.00
2,990.00
2,873.33
2,963.33
2,936.08
640,800
Mar 12, 2026
2,996.67
3,023.33
2,940.00
2,990.00
2,962.50
456,000
Mar 11, 2026
3,023.33
3,083.33
2,983.33
3,046.67
3,018.64
591,300
Mar 10, 2026
2,926.67
3,003.33
2,900.00
2,930.00
2,903.05
498,000
Mar 9, 2026
2,883.33
2,943.33
2,706.67
2,786.67
2,761.03
1,104,900
Mar 6, 2026
3,066.67
3,133.33
3,013.33
3,133.33
3,104.51
507,900
Mar 5, 2026
3,110.00
3,216.67
3,060.00
3,116.67
3,088.00
769,800
Mar 4, 2026
3,076.67
3,170.00
2,886.67
2,970.00
2,942.68
965,400
Mar 3, 2026
3,313.33
3,473.33
3,193.33
3,220.00
3,190.38
1,712,100
Mar 2, 2026
3,103.33
3,310.00
3,083.33
3,286.67
3,256.43
783,000
Feb 27, 2026
3,083.33
3,200.00
3,063.33
3,200.00
3,170.56
895,200
Feb 26, 2026
3,203.33
3,203.33
3,046.67
3,100.00
3,071.48
852,000
Feb 25, 2026
3,143.33
3,163.33
3,080.00
3,103.33
3,074.79
907,800
Feb 24, 2026
3,086.67
3,153.33
3,060.00
3,153.33
3,124.33
552,300
Feb 20, 2026
3,066.67
3,103.33
3,033.33
3,066.67
3,038.46
475,200
Feb 19, 2026
3,020.00
3,146.67
3,000.00
3,120.00
3,091.30
730,800
Feb 18, 2026
3,030.00
3,070.00
2,990.00
3,013.33
2,985.62
771,000
Feb 17, 2026
2,950.00
3,053.33
2,893.33
3,026.67
2,998.83
1,104,900
Feb 16, 2026
2,850.00
2,866.67
2,800.00
2,850.00
2,823.78
397,200
Feb 13, 2026
2,873.33
2,903.33
2,796.67
2,820.00
2,794.06
721,800
Feb 12, 2026
2,836.67
2,923.33
2,830.00
2,923.33
2,896.44
680,400
Feb 10, 2026
2,766.67
2,880.00
2,766.67
2,820.00
2,794.06
949,200
Feb 9, 2026
2,680.00
2,790.00
2,570.00
2,750.00
2,724.70
1,434,600
Feb 6, 2026
2,566.67
2,600.00
2,500.00
2,580.00
2,556.27
494,400
Feb 5, 2026
2,566.67
2,590.00
2,520.00
2,546.67
2,523.24
447,600
Feb 4, 2026
2,523.33
2,580.00
2,496.67
2,560.00
2,536.45
515,400
Feb 3, 2026
2,473.33
2,523.33
2,450.00
2,516.67
2,493.52
349,200
Feb 2, 2026
2,450.00
2,530.00
2,413.33
2,423.33
2,401.04
648,900
Jan 30, 2026
2,480.00
2,510.00
2,436.67
2,480.00
2,457.19
552,900
Jan 29, 2026
2,530.00
2,533.33
2,433.33
2,466.67
2,443.98
511,200
Jan 28, 2026
2,510.00
2,540.00
2,473.33
2,503.33
2,480.31
452,100
Jan 27, 2026
2,480.00
2,530.00
2,466.67
2,510.00
2,486.91
806,400
Jan 26, 2026
2,500.00
2,580.00
2,476.67
2,480.00
2,457.19
1,641,600
Jan 23, 2026
2,506.67
2,600.00
2,486.67
2,540.00
2,516.64
1,497,000
Jan 22, 2026
2,496.67
2,570.00
2,453.33
2,496.67
2,473.70
1,300,500
Jan 21, 2026
2,306.67
2,493.33
2,283.33
2,456.67
2,434.07
1,486,500
Jan 20, 2026
2,376.67
2,386.67
2,263.33
2,273.33
2,252.42
633,900
Jan 19, 2026
2,340.00
2,360.00
2,306.67
2,346.67
2,325.08
264,900
Jan 16, 2026
2,273.33
2,380.00
2,273.33
2,363.33
2,341.59
702,900
Jan 15, 2026
2,223.33
2,283.33
2,223.33
2,266.67
2,245.82
273,600
Jan 14, 2026
2,216.67
2,256.67
2,206.67
2,243.33
2,222.70
310,500
Jan 13, 2026
2,240.00
2,260.00
2,173.33
2,220.00
2,199.58
552,300
Jan 9, 2026
2,173.33
2,186.67
2,126.67
2,143.33
2,123.62
288,300
Jan 8, 2026
2,163.33
2,183.33
2,136.67
2,176.67
2,156.64
366,900
Jan 7, 2026
2,143.33
2,233.33
2,133.33
2,190.00
2,169.86
379,200
Jan 6, 2026
2,143.33
2,183.33
2,106.67
2,166.67
2,146.74
497,700
Jan 5, 2026
2,143.33
2,166.67
2,116.67
2,130.00
2,110.41
438,600
Dec 30, 2025
2,120.00
2,146.67
2,106.67
2,123.33
2,103.80
332,100
Dec 29, 2025
2,133.33
2,146.67
2,113.33
2,123.33
2,103.80
330,900
Dec 26, 2025
2,150.00
2,156.67
2,100.00
2,120.00
2,100.50
390,000
Dec 25, 2025
2,140.00
2,143.33
2,116.67
2,143.33
2,123.62
273,600
Dec 24, 2025
2,153.33
2,163.33
2,123.33
2,126.67
2,107.10
329,100
Dec 23, 2025
2,150.00
2,160.00
2,126.67
2,140.00
2,120.32
211,200
Dec 22, 2025
2,153.33
2,193.33
2,143.33
2,160.00
2,140.13
439,800
Dec 19, 2025
2,140.00
2,150.00
2,080.00
2,120.00
2,100.50
646,200
Dec 18, 2025
2,083.33
2,133.33
2,060.00
2,120.00
2,100.50
297,300
Dec 17, 2025
2,113.33
2,133.33
2,083.33
2,130.00
2,110.41
461,400
Dec 16, 2025
2,186.67
2,186.67
2,066.67
2,096.67
2,077.38
648,600
Dec 15, 2025
2,193.33
2,220.00
2,173.33
2,203.33
2,183.07
297,000
Dec 12, 2025
2,200.00
2,210.00
2,180.00
2,210.00
2,189.67
397,200
Dec 11, 2025
2,210.00
2,213.33
2,130.00
2,173.33
2,153.34
609,000
Dec 10, 2025
2,216.67
2,253.33
2,196.67
2,196.67
2,176.46
360,000
Dec 9, 2025
2,183.33
2,220.00
2,180.00
2,216.67
2,196.28
360,000
Dec 8, 2025
2,203.33
2,236.67
2,183.33
2,193.33
2,173.16
360,900
Dec 5, 2025
2,140.00
2,246.67
2,130.00
2,206.67
2,186.37
680,400
Dec 4, 2025
2,156.67
2,210.00
2,150.00
2,190.00
2,169.86
750,600
Dec 3, 2025
2,133.33
2,166.67
2,106.67
2,123.33
2,103.80
479,100
Dec 2, 2025
2,113.33
2,156.67
2,090.00
2,123.33
2,103.80
564,900
Dec 1, 2025
2,083.33
2,123.33
2,066.67
2,103.33
2,083.99
646,800
Nov 28, 2025
2,040.00
2,096.67
2,030.00
2,090.00
2,070.78
683,700
Nov 27, 2025
1,983.33
2,033.33
1,966.67
2,016.67
1,998.12
584,100
Nov 26, 2025
1,906.67
2,003.33
1,886.67
1,973.33
1,955.18
753,300
Nov 25, 2025
1,890.00
1,900.00
1,866.67
1,880.00
1,862.71
303,600
Nov 21, 2025
1,833.33
1,870.00
1,830.00
1,856.67
1,839.59
376,500
Nov 20, 2025
1,936.67
1,953.33
1,876.67
1,893.33
1,875.92
502,200
Nov 19, 2025
1,886.67
1,900.00
1,840.00
1,863.33
1,846.19
246,300
Nov 18, 2025
1,943.33
1,950.00
1,883.33
1,886.67
1,869.31
470,700
Nov 17, 2025
1,940.00
1,980.00
1,930.00
1,960.00
1,941.97
257,400
Nov 14, 2025
1,946.67
1,973.33
1,930.00
1,943.33
1,925.46
260,700
Nov 13, 2025
1,923.33
2,010.00
1,910.00
1,986.67
1,968.39
330,000
Nov 12, 2025
1,910.00
1,933.33
1,893.33
1,923.33
1,905.64
234,900
Nov 11, 2025
1,956.67
1,956.67
1,896.67
1,910.00
1,892.43
335,700
Nov 10, 2025
1,923.33
1,950.00
1,906.67
1,946.67
1,928.76
334,500
Nov 7, 2025
1,866.67
1,920.00
1,843.33
1,920.00
1,902.34
336,900
Nov 6, 2025
1,886.67
1,903.33
1,856.67
1,870.00
1,852.80
576,300
Nov 5, 2025
1,823.33
1,850.00
1,736.67
1,833.33
1,816.47
923,400
Nov 4, 2025
1,906.67
1,966.67
1,853.33
1,890.00
1,872.62
1,667,400
